S&P Smallcap Value ETF SPDR (NY: SLYV )

80.81 +0.20 (+0.25%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 80.60 80.87 79.77 80.81 121,388 +0.20(+0.25%)
Feb 29, 2024 80.93 81.58 80.18 80.61 171,058 +0.58(+0.72%)
Feb 28, 2024 79.93 80.57 79.61 80.03 92,191 -0.41(-0.51%)
Feb 27, 2024 80.23 80.71 80.23 80.44 147,520 +0.81(+1.02%)
Feb 26, 2024 79.83 80.31 79.39 79.63 148,510 -0.35(-0.44%)
Feb 23, 2024 79.84 80.49 79.37 79.98 342,299 +0.15(+0.19%)
Feb 22, 2024 80.06 80.16 79.45 79.83 205,529 -0.04(-0.05%)
Feb 21, 2024 79.82 80.09 79.32 79.87 180,238 -0.33(-0.41%)
Feb 20, 2024 80.08 80.71 79.92 80.20 251,118 -0.83(-1.02%)
Feb 16, 2024 80.79 81.81 80.56 81.03 204,840 -0.90(-1.10%)
Feb 15, 2024 80.37 81.98 80.37 81.93 290,715 +2.39(+3.00%)
Feb 14, 2024 79.28 79.83 78.43 79.54 218,993 +1.37(+1.75%)
Feb 13, 2024 78.80 79.19 77.45 78.17 372,698 -3.15(-3.87%)
Feb 12, 2024 79.70 81.63 79.70 81.32 238,253 +1.86(+2.34%)
Feb 09, 2024 78.95 79.60 78.31 79.46 901,487 +0.68(+0.86%)
Feb 08, 2024 77.80 78.86 77.39 78.78 910,563 +0.93(+1.19%)
Feb 07, 2024 78.64 78.64 77.50 77.85 240,006 -0.46(-0.59%)
Feb 06, 2024 77.68 78.56 77.36 78.31 331,659 +0.61(+0.79%)
Feb 05, 2024 78.28 78.28 77.08 77.70 228,531 -1.45(-1.83%)
Feb 02, 2024 78.68 79.58 78.20 79.15 271,433 -0.51(-0.64%)
Feb 01, 2024 79.37 79.78 77.75 79.66 498,842 +0.89(+1.13%)
Jan 31, 2024 80.78 81.35 78.69 78.77 328,826 -2.28(-2.81%)
Jan 30, 2024 81.20 81.61 80.88 81.05 192,945 -0.56(-0.69%)
Jan 29, 2024 80.86 81.62 80.29 81.61 493,395 +0.79(+0.98%)
Jan 26, 2024 81.03 81.55 80.62 80.82 158,939 +0.10(+0.12%)
Jan 25, 2024 80.97 81.28 79.91 80.72 173,037 +0.76(+0.95%)
Jan 24, 2024 81.22 81.28 79.74 79.96 264,080 -0.46(-0.57%)
Jan 23, 2024 81.47 81.90 80.02 80.42 2,713,214 -0.38(-0.47%)
Jan 22, 2024 79.56 80.90 79.56 80.80 291,199 +1.80(+2.28%)
Jan 19, 2024 78.41 79.11 77.58 79.00 187,252 +0.89(+1.14%)
Jan 18, 2024 77.98 78.16 77.24 78.11 172,781 +0.68(+0.88%)
Jan 17, 2024 77.35 78.13 76.88 77.43 258,809 -1.14(-1.45%)
Jan 16, 2024 78.87 79.12 78.38 78.57 200,349 -1.13(-1.42%)
Jan 12, 2024 80.90 81.27 79.42 79.70 162,171 -0.32(-0.40%)
Jan 11, 2024 80.43 80.43 79.15 80.02 224,615 -0.77(-0.95%)
Jan 10, 2024 80.35 80.93 79.86 80.79 199,735 +0.26(+0.32%)
Jan 09, 2024 80.59 80.87 80.13 80.53 271,858 -1.08(-1.32%)
Jan 08, 2024 80.27 81.64 79.94 81.61 140,107 +1.20(+1.49%)
Jan 05, 2024 79.85 81.32 79.71 80.41 386,707 +0.13(+0.16%)
Jan 04, 2024 80.48 80.92 80.27 80.28 194,550 -0.16(-0.20%)
Jan 03, 2024 82.12 82.12 80.33 80.44 270,286 -2.54(-3.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.